Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 2.75 | 2.75 | 2.78 | 2.78 | 2.78 | 0.00% | 0.03 | 1.09% | 215,840 | 599,447 |
ABCTRANS | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 0.00% | 167,895 | 216,934 |
ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00% | 0.00 | 0.00% | 1,705 | 4,970 |
ACCESSCORP | 19.45 | 19.45 | 19.80 | 19.60 | 19.70 | 1.02% | 0.25 | 1.29% | 68,257,590 | 1,339,888,209 |
AFRIPRUD | 9.00 | 9.00 | 9.25 | 9.00 | 9.25 | 2.78% | 0.25 | 2.78% | 1,061,852 | 9,630,907 |
AIICO | 1.18 | 1.18 | 1.18 | 1.15 | 1.17 | 2.61% | (0.01) | -0.85% | 7,577,642 | 8,847,284 |
AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00% | 0.00 | 0.00% | 2,580 | 5,675,804 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 35,326 | 246,382 |
BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.00 | 0.00% | 2,862 | 50,887 |
BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.00% | 0.00 | 0.00% | 6,734 | 303,000 |
BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00% | 0.00 | 0.00% | 93,114 | 9,249,315 |
BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | 0.00% | 0.00 | 0.00% | 3,510 | 1,252,085 |
CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00% | 0.00 | 0.00% | 150,854 | 2,617,950 |
CAP | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0.00 | 0.00% | 20,159 | 662,707 |
CAVERTON | 2.48 | 2.48 | 2.65 | 2.30 | 2.60 | 15.22% | 0.12 | 4.84% | 7,078,072 | 17,653,885 |
CHAMPION | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00% | 0.00 | 0.00% | 210,692 | 659,159 |
CHAMS | 2.10 | 2.10 | 2.10 | 2.05 | 2.05 | 2.44% | (0.05) | -2.38% | 5,327,798 | 10,987,893 |
CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 840 | 2,821 |
CILEASING | 3.72 | 3.72 | 4.00 | 3.70 | 3.98 | 8.11% | 0.26 | 6.99% | 2,465,864 | 9,710,991 |
CONHALLPLC | 1.27 | 1.27 | 1.39 | 1.39 | 1.39 | 0.00% | 0.12 | 9.45% | 1,660,480 | 2,307,973 |
CONOIL | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.00% | 0.00 | 0.00% | 189,285 | 30,360,403 |
CORNERST | 2.55 | 2.55 | 2.60 | 2.60 | 2.60 | 0.00% | 0.05 | 1.96% | 671,885 | 1,733,757 |
CUSTODIAN | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 0.00 | 0.00% | 279,245 | 3,323,706 |
CUTIX | 2.52 | 2.52 | 2.59 | 2.58 | 2.59 | 0.39% | 0.07 | 2.78% | 974,003 | 2,502,341 |
CWG | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 69,055 | 428,332 |
DAARCOMM | 0.63 | 0.63 | 0.68 | 0.57 | 0.57 | 19.30% | (0.06) | -9.52% | 1,777,790 | 1,117,667 |
DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 0.00% | 0.00 | 0.00% | 10,076 | 4,342,756 |
DANGSUGAR | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 0.00% | (1.00) | -3.13% | 1,032,418 | 32,575,428 |
DEAPCAP | 1.51 | 1.51 | 1.36 | 1.36 | 1.36 | 0.00% | (0.15) | -9.93% | 1,366,753 | 1,860,457 |
ELLAHLAKES | 4.21 | 4.21 | 4.18 | 4.09 | 4.18 | 2.20% | (0.03) | -0.71% | 933,234 | 3,857,413 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.00 | 0.00% | 15 | 299 |
ETERNA | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.00% | 0.00 | 0.00% | 343,409 | 8,315,288 |
ETI | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0.00 | 0.00% | 68,629 | 1,657,621 |
ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 21,540 | 146,826 |
FBNH | 25.55 | 25.55 | 26.00 | 25.60 | 26.00 | 1.56% | 0.45 | 1.76% | 3,925,714 | 100,784,969 |
FCMB | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 0.00% | 524,116 | 4,434,925 |
FIDELITYBK | 14.40 | 14.40 | 14.90 | 14.50 | 14.70 | 2.76% | 0.30 | 2.08% | 43,156,633 | 630,123,286 |
FIDSON | 13.95 | 13.95 | 15.10 | 15.10 | 15.10 | 0.00% | 1.15 | 8.24% | 357,448 | 5,167,098 |
FLOURMILL | 62.05 | 62.05 | 62.05 | 62.00 | 62.00 | 0.08% | (0.05) | -0.08% | 1,572,686 | 97,583,074 |
FTNCOCOA | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0.00 | 0.00% | 355,798 | 673,914 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 10,430 | 10,795,050 |
GOLDBREW | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 0.00% | 42,000 | 147,940 |
GTCO | 47.95 | 47.95 | 50.05 | 47.65 | 49.00 | 5.04% | 1.05 | 2.19% | 10,187,410 | 502,617,262 |
GUINEAINS | 0.47 | 0.47 | 0.49 | 0.48 | 0.49 | 2.08% | 0.02 | 4.26% | 1,111,324 | 538,271 |
GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 0.00 | 0.00% | 309,895 | 19,148,170 |
HONYFLOUR | 4.30 | 4.30 | 4.35 | 4.30 | 4.35 | 1.16% | 0.05 | 1.16% | 1,371,731 | 5,927,162 |
IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 33,370 | 239,338 |
IMG | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0.00 | 0.00% | 400 | 12,600 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 3 | 20 |
INTBREW | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 0.00 | 0.00% | 187,988 | 778,453 |
INTENEGINS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0.00 | 0.00% | 42,152 | 61,968 |
JAIZBANK | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | 0.00% | (0.01) | -0.41% | 1,208,054 | 2,910,808 |
JAPAULGOLD | 2.41 | 2.41 | 2.45 | 2.39 | 2.41 | 2.51% | 0.00 | 0.00% | 7,426,580 | 17,923,356 |
JBERGER | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.00% | 0.00 | 0.00% | 84,613 | 12,626,112 |
JOHNHOLT | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00% | 0.00 | 0.00% | 32,985 | 91,800 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 5,366 | 49,743 |
LASACO | 2.56 | 2.56 | 2.70 | 2.53 | 2.70 | 6.72% | 0.14 | 5.47% | 6,233,379 | 16,234,295 |
LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 8,725 | 27,110 |
LINKASSURE | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.00 | 0.00% | 37,815 | 35,403 |
LIVESTOCK | 3.10 | 3.10 | 3.28 | 3.13 | 3.28 | 4.79% | 0.18 | 5.81% | 4,174,079 | 13,366,195 |
MANSARD | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0.00 | 0.00% | 213,706 | 1,213,929 |
MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 241,182 | 1,646,520 |
MCNICHOLS | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00% | 0.00 | 0.00% | 427,060 | 559,582 |
MECURE | 9.25 | 9.25 | 10.10 | 9.60 | 10.10 | 5.21% | 0.85 | 9.19% | 542,930 | 5,359,638 |
MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.00% | 0.00 | 0.00% | 23,908 | 206,455 |
MORISON | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00% | 0.00 | 0.00% | 257 | 1,031 |
MRS | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 0.00% | 0.00 | 0.00% | 11,559 | 1,432,441 |
MTNN | 190.00 | 190.00 | 191.00 | 191.00 | 191.00 | 0.00% | 1.00 | 0.53% | 1,006,308 | 192,082,544 |
MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 0.00% | 65,760 | 525,568 |
NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.00% | 0.00 | 0.00% | 449,077 | 14,889,938 |
NASCON | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | 0.00% | (0.40) | -1.32% | 282,292 | 8,559,423 |
NB | 28.85 | 28.85 | 29.00 | 29.00 | 29.00 | 0.00% | 0.15 | 0.52% | 592,944 | 17,159,251 |
NEIMETH | 1.90 | 1.90 | 1.98 | 1.98 | 1.98 | 0.00% | 0.08 | 4.21% | 758,963 | 1,484,651 |
NEM | 8.75 | 8.75 | 7.90 | 7.90 | 7.90 | 0.00% | (0.85) | -9.71% | 377,438 | 2,987,670 |
NESTLE | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.00% | 0.00 | 0.00% | 12,344 | 10,430,496 |
NGXGROUP | 20.55 | 20.55 | 21.40 | 20.30 | 21.40 | 5.42% | 0.85 | 4.14% | 1,590,392 | 33,199,027 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 3,602 | 390,713 |
NNFM | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.00% | 0.00 | 0.00% | 60,596 | 1,899,685 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 3,220 | 221,375 |
NPFMCRFBK | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0.00 | 0.00% | 264,342 | 407,043 |
NSLTECH | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 0.00% | 411,514 | 267,669 |
OANDO | 71.95 | 71.95 | 70.00 | 70.00 | 70.00 | 0.00% | (1.95) | -2.71% | 4,114,987 | 288,838,320 |
OKOMUOIL | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0.00% | 0.00 | 0.00% | 379,777 | 129,367,954 |
OMATEK | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 0.00% | 233,655 | 159,085 |
PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 0.00% | 0.00 | 0.00% | 114,609 | 50,812,617 |
PRESTIGE | 0.53 | 0.53 | 0.54 | 0.52 | 0.53 | 3.85% | 0.00 | 0.00% | 2,241,397 | 1,186,560 |
PZ | 19.20 | 19.20 | 19.70 | 19.70 | 19.70 | 0.00% | 0.50 | 2.60% | 715,320 | 13,803,845 |
REDSTAREX | 4.08 | 4.08 | 4.10 | 4.10 | 4.10 | 0.00% | 0.02 | 0.49% | 216,787 | 888,043 |
REGALINS | 0.66 | 0.66 | 0.72 | 0.66 | 0.72 | 9.09% | 0.06 | 9.09% | 10,894,263 | 7,618,880 |
ROYALEX | 0.75 | 0.74 | 0.74 | 0.73 | 0.73 | 1.37% | (0.02) | -2.67% | 1,651,854 | 1,210,304 |
RTBRISCOE | 3.34 | 3.34 | 3.31 | 3.01 | 3.31 | 9.97% | (0.03) | -0.90% | 1,387,723 | 4,371,188 |
SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | 0.00 | 0.00% | 1,650 | 2,917 |
SEPLAT | 5217.20 | 5217.20 | 5217.20 | 5217.20 | 5217.20 | 0.00% | 0.00 | 0.00% | 22,318 | 111,396,796 |
SOVRENINS | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 0.00% | 296,075 | 173,317 |
STANBIC | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | 0.00 | 0.00% | 152,781 | 8,757,626 |
STERLINGNG | 4.55 | 4.55 | 4.98 | 4.55 | 4.98 | 9.45% | 0.43 | 9.45% | 12,451,756 | 60,075,541 |
SUNUASSUR | 1.58 | 1.58 | 1.70 | 1.70 | 1.70 | 0.00% | 0.12 | 7.59% | 425,738 | 723,342 |
TANTALIZER | 0.66 | 0.66 | 0.61 | 0.60 | 0.60 | 1.67% | (0.06) | -9.09% | 4,182,169 | 2,512,105 |
THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 0.00% | 11,302 | 21,700 |
TIP | 2.00 | 2.00 | 2.00 | 1.95 | 1.95 | 2.56% | (0.05) | -2.50% | 12,002,729 | 23,992,185 |
TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 673.90 | 0.00% | 0.00 | 0.00% | 31,040 | 19,196,266 |
TRANSCOHOT | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 92,242 | 7,472,626 |
TRANSPOWER | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | 0.00% | 0.00 | 0.00% | 50,916 | 14,317,914 |
TRIPPLEG | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.00% | 0.00 | 0.00% | 398,339 | 760,034 |
UACN | 21.00 | 21.00 | 21.00 | 20.15 | 20.60 | 4.22% | (0.40) | -1.90% | 3,753,906 | 76,954,722 |
UBA | 26.55 | 26.55 | 26.95 | 26.25 | 26.50 | 2.67% | (0.05) | -0.19% | 25,437,150 | 675,934,301 |
UCAP | 18.05 | 18.05 | 18.30 | 18.25 | 18.25 | 0.27% | 0.20 | 1.11% | 3,777,002 | 68,984,017 |
UNILEVER | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.00% | 0.00 | 0.00% | 97,202 | 1,862,244 |
UNIONDICON | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 0.00% | 250 | 1,800 |
UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.35 | 0.36 | 2.86% | 0.01 | 2.86% | 2,113,801 | 748,494 |
UPDC | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00% | 0.00 | 0.00% | 142,132 | 216,295 |
UPL | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 0.00 | 0.00% | 49,773 | 126,905 |
VERITASKAP | 1.57 | 1.57 | 1.64 | 1.57 | 1.60 | 4.46% | 0.03 | 1.91% | 1,728,329 | 2,745,620 |
VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.00 | 0.00% | 2,084 | 84,402 |
VITAFOAM | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 0.00% | 20,015 | 402,656 |
WAPCO | 36.20 | 36.20 | 36.25 | 36.25 | 36.25 | 0.00% | 0.05 | 0.14% | 640,974 | 23,295,698 |
WAPIC | 0.80 | 0.80 | 0.84 | 0.80 | 0.80 | 5.00% | 0.00 | 0.00% | 1,819,296 | 1,519,360 |
WEMABANK | 7.80 | 7.80 | 7.85 | 7.80 | 7.85 | 0.64% | 0.05 | 0.64% | 1,098,861 | 8,501,415 |
ZENITHBANK | 37.50 | 37.50 | 37.70 | 37.40 | 37.45 | 0.80% | (0.05) | -0.13% | 19,733,057 | 739,183,229 |